Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 117.30 | 118.05 | 115.98 | 117.52 | 5,086,037 | +1.47(+1.27%) |
Jun 29, 2015 | 119.90 | 120.92 | 115.92 | 116.05 | 6,246,977 | -4.91(-4.06%) |
Jun 26, 2015 | 122.03 | 122.32 | 120.36 | 120.96 | 4,621,738 | -0.57(-0.47%) |
Jun 25, 2015 | 123.11 | 123.12 | 120.96 | 121.53 | 3,146,770 | -0.86(-0.71%) |
Jun 24, 2015 | 123.65 | 123.89 | 121.93 | 122.39 | 3,294,703 | -1.38(-1.11%) |
Jun 23, 2015 | 125.12 | 125.16 | 123.27 | 123.77 | 3,203,020 | -0.41(-0.33%) |
Jun 22, 2015 | 123.72 | 124.97 | 123.59 | 124.18 | 2,516,626 | +1.15(+0.93%) |
Jun 19, 2015 | 122.58 | 124.18 | 122.30 | 123.03 | 6,769,618 | +0.46(+0.37%) |
Jun 18, 2015 | 119.67 | 123.07 | 119.65 | 122.57 | 4,512,826 | +3.42(+2.87%) |
Jun 17, 2015 | 120.07 | 120.17 | 118.56 | 119.15 | 3,930,245 | -0.44(-0.37%) |
Jun 16, 2015 | 119.27 | 120.03 | 118.72 | 119.59 | 2,250,854 | +0.10(+0.08%) |
Jun 15, 2015 | 118.46 | 119.70 | 117.56 | 119.49 | 3,377,227 | -0.02(-0.01%) |
Jun 12, 2015 | 120.36 | 120.75 | 118.72 | 119.51 | 3,132,809 | -1.41(-1.16%) |
Jun 11, 2015 | 120.88 | 121.69 | 119.75 | 120.92 | 4,746,588 | +1.85(+1.55%) |
Jun 10, 2015 | 117.42 | 119.32 | 115.49 | 119.07 | 7,801,583 | +0.57(+0.48%) |
Jun 09, 2015 | 119.84 | 120.27 | 117.81 | 118.50 | 3,612,411 | -1.28(-1.07%) |
Jun 08, 2015 | 120.41 | 121.31 | 119.13 | 119.78 | 2,720,884 | -0.60(-0.50%) |
Jun 05, 2015 | 121.33 | 122.02 | 119.44 | 120.37 | 4,483,077 | -0.64(-0.53%) |
Jun 04, 2015 | 119.87 | 121.31 | 119.64 | 121.02 | 5,117,957 | +0.73(+0.61%) |
Jun 03, 2015 | 120.53 | 120.84 | 119.72 | 120.28 | 2,822,348 | +0.53(+0.44%) |
Jun 02, 2015 | 120.09 | 120.92 | 118.50 | 119.75 | 3,262,299 | -0.45(-0.38%) |
Jun 01, 2015 | 120.63 | 120.95 | 119.03 | 120.20 | 3,723,246 | +0.59(+0.49%) |
May 29, 2015 | 120.02 | 120.92 | 119.10 | 119.61 | 5,766,760 | -0.83(-0.69%) |
May 28, 2015 | 122.17 | 122.17 | 119.28 | 120.45 | 5,493,506 | -2.37(-1.93%) |
May 27, 2015 | 122.45 | 123.24 | 121.92 | 122.81 | 4,358,486 | +1.09(+0.90%) |
May 26, 2015 | 122.97 | 124.36 | 120.95 | 121.72 | 5,327,718 | -3.50(-2.79%) |
May 22, 2015 | 125.22 | 125.22 | 125.22 | 125.22 | 2,137,220 | -0.20(-0.16%) |
May 21, 2015 | 125.17 | 126.10 | 124.64 | 125.42 | 2,817,314 | -0.11(-0.09%) |
May 20, 2015 | 125.52 | 126.76 | 124.31 | 125.52 | 2,648,186 | +0.32(+0.26%) |
May 19, 2015 | 125.43 | 125.63 | 124.36 | 125.20 | 2,282,881 | +0.09(+0.07%) |
May 18, 2015 | 123.78 | 125.46 | 123.45 | 125.11 | 2,813,954 | +0.83(+0.67%) |
May 15, 2015 | 124.98 | 125.26 | 123.76 | 124.28 | 3,116,102 | +0.29(+0.23%) |
May 14, 2015 | 122.40 | 124.13 | 121.09 | 123.99 | 3,549,670 | +2.75(+2.27%) |
May 13, 2015 | 122.28 | 123.43 | 120.68 | 121.24 | 3,561,551 | +0.11(+0.09%) |
May 12, 2015 | 121.71 | 121.91 | 119.19 | 121.13 | 5,695,226 | -1.55(-1.26%) |
May 11, 2015 | 123.64 | 124.15 | 122.64 | 122.68 | 3,575,877 | -0.98(-0.79%) |
May 08, 2015 | 121.71 | 124.06 | 121.21 | 123.66 | 6,123,252 | +3.38(+2.81%) |
May 07, 2015 | 121.30 | 121.74 | 119.74 | 120.28 | 5,739,547 | -0.80(-0.66%) |
May 06, 2015 | 121.87 | 122.17 | 119.32 | 121.08 | 4,939,660 | -0.37(-0.31%) |
May 05, 2015 | 122.87 | 123.54 | 121.30 | 121.45 | 4,051,257 | -2.03(-1.65%) |
May 04, 2015 | 123.02 | 124.89 | 122.98 | 123.48 | 4,583,661 | +1.33(+1.09%) |
May 01, 2015 | 121.50 | 123.16 | 120.85 | 122.15 | 4,280,726 | +1.87(+1.55%) |
Apr 30, 2015 | 121.75 | 123.18 | 119.19 | 120.28 | 5,834,463 | -2.34(-1.91%) |
Apr 29, 2015 | 122.85 | 124.50 | 121.52 | 122.62 | 4,306,785 | -1.15(-0.93%) |
Apr 28, 2015 | 123.51 | 125.91 | 122.36 | 123.77 | 5,596,273 | +0.08(+0.07%) |
Apr 27, 2015 | 128.34 | 128.52 | 123.06 | 123.69 | 5,758,164 | -4.21(-3.29%) |
Apr 24, 2015 | 128.08 | 128.92 | 126.49 | 127.90 | 3,345,451 | -0.96(-0.74%) |
Apr 23, 2015 | 127.92 | 129.15 | 126.89 | 128.86 | 4,815,478 | +0.05(+0.04%) |
Apr 22, 2015 | 131.81 | 132.24 | 127.22 | 128.81 | 7,025,905 | +0.49(+0.38%) |
Apr 21, 2015 | 127.28 | 128.64 | 127.26 | 128.32 | 4,978,445 | +1.90(+1.50%) |
Apr 20, 2015 | 125.41 | 126.47 | 124.21 | 126.42 | 3,624,169 | +1.82(+1.46%) |
Apr 17, 2015 | 125.69 | 126.07 | 123.19 | 124.60 | 5,579,028 | -2.51(-1.97%) |
Apr 16, 2015 | 126.75 | 127.70 | 125.74 | 127.11 | 4,050,787 | +1.07(+0.85%) |
Apr 15, 2015 | 124.25 | 126.38 | 124.06 | 126.04 | 4,802,847 | +2.21(+1.78%) |
Apr 14, 2015 | 123.78 | 124.52 | 122.33 | 123.83 | 2,756,081 | +0.06(+0.05%) |
Apr 13, 2015 | 124.02 | 125.47 | 123.66 | 123.77 | 2,319,997 | -0.68(-0.54%) |
Apr 10, 2015 | 123.09 | 124.69 | 122.11 | 124.45 | 3,160,946 | +1.44(+1.17%) |
Apr 09, 2015 | 122.81 | 123.25 | 121.17 | 123.01 | 3,754,913 | +0.88(+0.72%) |
Apr 08, 2015 | 120.11 | 122.63 | 120.09 | 122.13 | 3,979,403 | +2.32(+1.94%) |
Apr 07, 2015 | 118.54 | 121.47 | 118.28 | 119.80 | 3,863,060 | +1.52(+1.29%) |
Apr 06, 2015 | 117.92 | 119.80 | 117.76 | 118.28 | 4,182,134 | -0.46(-0.38%) |
Apr 02, 2015 | 119.68 | 118.74 | 118.74 | 118.74 | 3,958,381 | -0.93(-0.78%) |